TAKEUCHI MFG.CO.,LTD.(6432) Historical

52 Week High Feb 25, 2026

7,760 JPY

52 Week Low Jun 23, 2025

4,380 JPY

Yearly High Feb 25, 2026

7,760 JPY

Yearly Low Mar 23, 2026

6,010 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	7,220	7,280	7,040	7,140	-60	-0.83%	917,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	7,200	+8.60%	6,924	1,943,600	23,700	771,300	32.54
Apr 17, 2026	6,630	-7.40%	6,850	2,306,000	21,400	895,100	41.83
Apr 10, 2026	7,160	+9.98%	6,850	2,458,800	43,300	823,300	19.01
Apr 3, 2026	6,510	+1.40%	6,354	1,112,400	27,300	892,100	32.68
Mar 27, 2026	6,420	+2.88%	6,261	1,217,000	26,000	929,500	35.75
Mar 19, 2026	6,240	-4.59%	6,316	1,333,400	26,100	941,000	36.05
Mar 13, 2026	6,540	-4.11%	6,499	1,181,200	53,100	898,100	16.91
Mar 6, 2026	6,820	-9.07%	6,902	1,587,800	56,300	873,400	15.51
Feb 27, 2026	7,500	-0.79%	7,513	2,122,600	77,800	848,000	10.90
Feb 20, 2026	7,560	+2.58%	7,381	1,871,000	104,900	850,600	8.11
Feb 13, 2026	7,370	+3.37%	7,350	1,909,600	58,700	885,200	15.08
Feb 6, 2026	7,130	+11.58%	6,806	3,073,600	50,400	988,400	19.61
Jan 30, 2026	6,390	-1.69%	6,241	2,762,900	53,200	1,192,400	22.41
Jan 23, 2026	6,500	-1.66%	6,531	1,913,500	53,900	1,101,900	20.44
Jan 16, 2026	6,610	-6.90%	6,669	3,964,100	148,900	1,038,100	6.97
Jan 9, 2026	7,100	+5.19%	7,033	1,335,500	71,500	655,800	9.17
Dec 30, 2025	6,750	-0.30%	6,839	441,500	ー	ー	ー
Dec 26, 2025	6,770	+0.45%	6,745	687,900	76,200	667,800	8.76
Dec 19, 2025	6,740	-5.34%	6,792	1,163,800	78,000	668,500	8.57
Dec 12, 2025	7,120	-0.97%	6,922	1,301,300	93,700	645,800	6.89